極洋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 3,575 | 3,585 | 3,565 | 3,575 | +15 | +0.4% | 18,200 |
| 2023/05/02 | 3,580 | 3,590 | 3,545 | 3,560 | -10 | -0.3% | 20,800 |
| 2023/05/01 | 3,575 | 3,585 | 3,565 | 3,570 | -5 | -0.1% | 20,200 |
| 2023/04/28 | 3,545 | 3,575 | 3,540 | 3,575 | +45 | +1.3% | 32,100 |
| 2023/04/27 | 3,485 | 3,530 | 3,485 | 3,530 | +25 | +0.7% | 17,600 |
| 2023/04/26 | 3,535 | 3,535 | 3,500 | 3,505 | -35 | -1% | 18,500 |
| 2023/04/25 | 3,520 | 3,550 | 3,520 | 3,540 | +20 | +0.6% | 25,300 |
| 2023/04/24 | 3,525 | 3,535 | 3,515 | 3,520 | ±0 | ±0% | 15,400 |
| 2023/04/21 | 3,500 | 3,530 | 3,495 | 3,520 | +15 | +0.4% | 19,900 |
| 2023/04/20 | 3,490 | 3,515 | 3,480 | 3,505 | +25 | +0.7% | 23,200 |
| 2023/04/19 | 3,495 | 3,495 | 3,470 | 3,480 | -15 | -0.4% | 23,000 |
| 2023/04/18 | 3,470 | 3,495 | 3,470 | 3,495 | +25 | +0.7% | 21,500 |
| 2023/04/17 | 3,475 | 3,480 | 3,455 | 3,470 | ±0 | ±0% | 14,200 |
| 2023/04/14 | 3,470 | 3,475 | 3,460 | 3,470 | +5 | +0.1% | 17,200 |
| 2023/04/13 | 3,430 | 3,465 | 3,415 | 3,465 | +30 | +0.9% | 25,400 |
| 2023/04/12 | 3,415 | 3,445 | 3,415 | 3,435 | +20 | +0.6% | 17,500 |
| 2023/04/11 | 3,415 | 3,415 | 3,395 | 3,415 | +10 | +0.3% | 20,000 |
| 2023/04/10 | 3,415 | 3,430 | 3,385 | 3,405 | ±0 | ±0% | 21,600 |
| 2023/04/07 | 3,385 | 3,415 | 3,385 | 3,405 | +25 | +0.7% | 22,400 |
| 2023/04/06 | 3,400 | 3,420 | 3,380 | 3,380 | -45 | -1.3% | 33,500 |
| 2023/04/05 | 3,440 | 3,455 | 3,425 | 3,425 | -40 | -1.2% | 21,200 |
| 2023/04/04 | 3,460 | 3,475 | 3,435 | 3,465 | +10 | +0.3% | 37,200 |
| 2023/04/03 | 3,440 | 3,460 | 3,425 | 3,455 | +30 | +0.9% | 25,300 |
| 2023/03/31 | 3,415 | 3,440 | 3,415 | 3,425 | +15 | +0.4% | 33,500 |
| 2023/03/30 | 3,390 | 3,420 | 3,385 | 3,410 | -95 | -2.7% | 71,200 |
| 2023/03/29 | 3,485 | 3,505 | 3,470 | 3,505 | +10 | +0.3% | 145,900 |
| 2023/03/28 | 3,515 | 3,525 | 3,485 | 3,495 | +15 | +0.4% | 70,700 |
| 2023/03/27 | 3,465 | 3,535 | 3,445 | 3,480 | +50 | +1.5% | 144,600 |
| 2023/03/24 | 3,425 | 3,435 | 3,400 | 3,430 | +5 | +0.1% | 76,100 |
| 2023/03/23 | 3,420 | 3,440 | 3,415 | 3,425 | -25 | -0.7% | 34,100 |
| 2023/03/22 | 3,410 | 3,455 | 3,405 | 3,450 | +75 | +2.2% | 37,000 |
| 2023/03/20 | 3,435 | 3,440 | 3,370 | 3,375 | -75 | -2.2% | 76,500 |
| 2023/03/17 | 3,475 | 3,480 | 3,445 | 3,450 | -25 | -0.7% | 67,300 |
| 2023/03/16 | 3,455 | 3,475 | 3,415 | 3,475 | -15 | -0.4% | 42,500 |
| 2023/03/15 | 3,505 | 3,505 | 3,475 | 3,490 | +30 | +0.9% | 47,600 |
| 2023/03/14 | 3,530 | 3,530 | 3,455 | 3,460 | -90 | -2.5% | 81,000 |
| 2023/03/13 | 3,610 | 3,610 | 3,530 | 3,550 | -75 | -2.1% | 90,800 |
| 2023/03/10 | 3,650 | 3,665 | 3,615 | 3,625 | -40 | -1.1% | 74,000 |
| 2023/03/09 | 3,660 | 3,675 | 3,655 | 3,665 | +5 | +0.1% | 33,200 |
| 2023/03/08 | 3,640 | 3,665 | 3,640 | 3,660 | +15 | +0.4% | 22,000 |
| 2023/03/07 | 3,650 | 3,660 | 3,640 | 3,645 | -5 | -0.1% | 31,900 |
| 2023/03/06 | 3,675 | 3,675 | 3,645 | 3,650 | -5 | -0.1% | 29,300 |
| 2023/03/03 | 3,680 | 3,685 | 3,655 | 3,655 | -10 | -0.3% | 40,000 |
| 2023/03/02 | 3,665 | 3,675 | 3,655 | 3,665 | +10 | +0.3% | 24,600 |
| 2023/03/01 | 3,645 | 3,665 | 3,640 | 3,655 | +5 | +0.1% | 20,600 |
| 2023/02/28 | 3,685 | 3,695 | 3,650 | 3,650 | -35 | -0.9% | 26,900 |
| 2023/02/27 | 3,650 | 3,685 | 3,650 | 3,685 | +50 | +1.4% | 18,200 |
| 2023/02/24 | 3,650 | 3,660 | 3,635 | 3,635 | +5 | +0.1% | 17,400 |
| 2023/02/22 | 3,635 | 3,655 | 3,630 | 3,630 | -5 | -0.1% | 19,700 |
| 2023/02/21 | 3,630 | 3,650 | 3,630 | 3,635 | +5 | +0.1% | 12,300 |
501～
550
件表示中 / 3704件
類似銘柄と比較する
現在ご覧いただいている「極 洋」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 極 洋 | 431,000円 | +15.6% | +15.1% | 3.48% | 6.24倍 | 0.77倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
| マルハニチロ | 297,600円 | +0.1% | -19.4% | 3.70% | 8.57倍 | 0.65倍 |
|
水産最大手。国内外に強固な流通網持つ。冷食・缶詰など加工食品も大手。畜産商事や化成品も |
| ホクト | 177,500円 | +0.6% | -33.1% | 2.82% | 12.78倍 | 0.98倍 |
|
ブナシメジ、エリンギなどキノコで食品スーパー等に全国展開。米国、台湾など海外は拡大へ |
| ユキグニ | 106,600円 | -2.2% | +41.1% | 1.50% | 21.16倍 | 3.44倍 |
|
マイタケ軸にキノコ量産、蘭のマッシュルーム専業買収、素材生かす加工品育成、神明ＨＤ傘下 |
| アクシーズ | 304,500円 | +0.3% | -15.7% | 3.23% | 14.25倍 | 0.83倍 |
|
鶏肉国内大手。ケンタッキー（ＫＦＣ）と食肉卸向け柱。飼料製造から加工まで一貫。外食ＦＣも |
市場注目の銘柄
チャート関連のコラム
